49,010€
-0,77%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 49,68 | 51,09 | 43,71 | 49,05 | -1,06% | - |
| 28.05.2026 | 50,14 | 50,20 | 49,41 | 49,57 | -1,14% | - |
| 27.05.2026 | 49,80 | 50,36 | 49,71 | 50,14 | 0,48% | - |
| 26.05.2026 | 49,78 | 49,97 | 49,51 | 49,90 | 0,17% | - |
| 25.05.2026 | 49,21 | 50,02 | 49,20 | 49,82 | 1,12% | - |
| 22.05.2026 | 49,88 | 49,91 | 49,05 | 49,26 | -1,11% | - |
| 21.05.2026 | 49,81 | 50,13 | 49,32 | 49,82 | -0,06% | - |
| 20.05.2026 | 48,79 | 49,96 | 48,63 | 49,85 | 2,40% | - |
| 19.05.2026 | 49,23 | 49,32 | 48,28 | 48,68 | -0,83% | 3.321,00 |
| 18.05.2026 | 48,50 | 49,24 | 48,36 | 49,09 | 0,83% | - |
| 15.05.2026 | 49,69 | 49,85 | 48,48 | 48,69 | -2,05% | 26.570,00 |
| 14.05.2026 | 49,48 | 50,11 | 48,97 | 49,71 | 0,88% | - |
| 13.05.2026 | 50,63 | 50,76 | 49,27 | 49,27 | -2,32% | - |
| 12.05.2026 | 50,59 | 50,66 | 50,22 | 50,44 | -0,40% | - |
| 11.05.2026 | 51,40 | 51,48 | 50,62 | 50,65 | -1,32% | 3.225,00 |
| 08.05.2026 | 51,15 | 51,65 | 50,97 | 51,32 | 0,55% | 680,00 |
| 07.05.2026 | 51,74 | 51,96 | 50,85 | 51,04 | -0,95% | - |
| 06.05.2026 | 51,67 | 52,40 | 51,30 | 51,53 | 0,06% | - |
| 05.05.2026 | 50,89 | 51,71 | 50,75 | 51,50 | 1,71% | - |
| 04.05.2026 | 51,29 | 51,49 | 50,61 | 50,64 | -1,51% | - |
| 30.04.2026 | 50,79 | 51,41 | 50,37 | 51,41 | 1,54% | - |
| 29.04.2026 | 51,43 | 52,45 | 50,60 | 50,63 | -1,57% | - |
| 28.04.2026 | 51,93 | 51,93 | 50,87 | 51,44 | -0,52% | - |
| 27.04.2026 | 52,49 | 52,58 | 51,65 | 51,71 | -1,16% | - |
| 24.04.2026 | 52,52 | 52,71 | 51,87 | 52,31 | 0,14% | - |
| 23.04.2026 | 52,88 | 53,12 | 52,02 | 52,24 | -1,18% | - |
| 22.04.2026 | 53,07 | 53,61 | 52,81 | 52,86 | -0,28% | - |
| 21.04.2026 | 53,41 | 53,89 | 52,98 | 53,01 | -0,81% | - |
| 20.04.2026 | 53,49 | 53,72 | 53,19 | 53,45 | -0,34% | - |
| 17.04.2026 | 53,52 | 54,64 | 53,48 | 53,63 | -0,04% | - |
| 16.04.2026 | 53,49 | 53,75 | 53,21 | 53,65 | 0,50% | - |
| 15.04.2026 | 53,73 | 53,87 | 53,15 | 53,39 | -0,66% | - |
| 14.04.2026 | 53,51 | 53,98 | 53,41 | 53,74 | 0,45% | - |
| 13.04.2026 | 53,74 | 53,79 | 52,99 | 53,50 | -0,34% | - |
| 10.04.2026 | 53,30 | 53,94 | 52,99 | 53,69 | 1,04% | - |
| 09.04.2026 | 52,63 | 53,22 | 52,18 | 53,13 | 0,92% | - |
| 08.04.2026 | 51,34 | 53,71 | 51,34 | 52,65 | 2,94% | - |
| 07.04.2026 | 51,15 | 51,61 | 50,52 | 51,14 | -0,98% | 2.450,00 |
| 02.04.2026 | 50,81 | 51,69 | 50,14 | 51,65 | 0,81% | - |
| 01.04.2026 | 51,01 | 51,50 | 50,86 | 51,23 | 0,83% | 860,00 |
| 31.03.2026 | 49,26 | 50,87 | 49,11 | 50,81 | 3,74% | 480,00 |
| 30.03.2026 | 48,82 | 49,69 | 48,65 | 48,98 | 0,82% | 100,00 |
| 27.03.2026 | 49,31 | 49,37 | 48,51 | 48,58 | -1,51% | - |
| 26.03.2026 | 50,00 | 50,16 | 49,17 | 49,33 | -1,63% | - |
| 25.03.2026 | 48,82 | 50,26 | 48,80 | 50,14 | 2,69% | - |
| 24.03.2026 | 48,44 | 49,05 | 47,83 | 48,83 | 0,91% | - |
| 23.03.2026 | 47,13 | 48,92 | 46,35 | 48,39 | 2,54% | - |
| 20.03.2026 | 48,73 | 48,88 | 46,98 | 47,19 | -2,64% | - |
| 19.03.2026 | 48,58 | 48,71 | 47,38 | 48,47 | -0,53% | - |
| 18.03.2026 | 49,36 | 49,81 | 48,67 | 48,72 | -0,77% | - |
| 17.03.2026 | 48,68 | 49,75 | 48,68 | 49,10 | 0,52% | - |
| 16.03.2026 | 48,39 | 49,46 | 48,29 | 48,85 | 1,10% | - |
| 13.03.2026 | 48,71 | 49,39 | 48,12 | 48,32 | -0,62% | - |
| 12.03.2026 | 50,06 | 50,38 | 48,38 | 48,62 | -2,99% | - |
| 11.03.2026 | 50,13 | 50,71 | 49,76 | 50,12 | -0,09% | - |
| 10.03.2026 | 48,99 | 50,48 | 48,97 | 50,16 | 2,43% | 2.650,00 |
| 09.03.2026 | 48,23 | 49,05 | 47,58 | 48,97 | 0,60% | - |
| 06.03.2026 | 49,16 | 49,38 | 48,15 | 48,68 | -1,07% | - |
| 05.03.2026 | 50,42 | 50,58 | 48,94 | 49,21 | -2,28% | - |
| 04.03.2026 | 49,04 | 50,46 | 48,64 | 50,36 | 2,47% | - |
| 03.03.2026 | 50,91 | 51,09 | 48,16 | 49,14 | -3,89% | - |
| 02.03.2026 | 51,44 | 51,57 | 50,40 | 51,13 | -0,81% | - |
| 27.02.2026 | 51,93 | 51,96 | 51,39 | 51,55 | -0,64% | - |
| 26.02.2026 | 52,30 | 52,38 | 51,49 | 51,88 | -0,77% | - |
| 25.02.2026 | 52,18 | 53,19 | 51,98 | 52,28 | -0,24% | - |
| 24.02.2026 | 51,75 | 52,45 | 51,73 | 52,41 | 1,40% | - |
| 23.02.2026 | 52,13 | 52,57 | 51,55 | 51,68 | -1,14% | - |
| 20.02.2026 | 51,99 | 52,29 | 51,65 | 52,28 | 1,25% | - |
| 19.02.2026 | 51,62 | 51,92 | 51,24 | 51,63 | 0,29% | - |
| 18.02.2026 | 51,50 | 51,97 | 51,29 | 51,48 | 0,66% | - |
| 17.02.2026 | 50,98 | 51,31 | 50,70 | 51,14 | -0,01% | - |
| 16.02.2026 | 50,94 | 51,39 | 50,94 | 51,15 | 0,37% | 26.076,00 |
| 13.02.2026 | 51,13 | 51,31 | 50,21 | 50,96 | -0,30% | 23.569,00 |
| 12.02.2026 | 51,99 | 52,43 | 51,06 | 51,11 | -1,42% | 306,00 |
| 11.02.2026 | 51,07 | 52,04 | 51,04 | 51,85 | 1,38% | - |
| 10.02.2026 | 51,15 | 51,63 | 50,99 | 51,14 | -0,08% | - |
| 09.02.2026 | 50,79 | 51,19 | 50,61 | 51,18 | 0,84% | - |
| 06.02.2026 | 49,41 | 50,81 | 49,34 | 50,76 | 2,26% | - |
| 05.02.2026 | 49,80 | 50,18 | 49,25 | 49,63 | -0,39% | 16.560,00 |
| 04.02.2026 | 51,06 | 51,59 | 49,47 | 49,83 | -2,60% | - |
| 03.02.2026 | 50,13 | 51,58 | 50,04 | 51,16 | 2,26% | 15.900,00 |
| 02.02.2026 | 48,84 | 50,20 | 48,83 | 50,03 | 0,91% | - |
| 30.01.2026 | 50,19 | 50,39 | 49,21 | 49,58 | -1,27% | - |
| 29.01.2026 | 50,42 | 51,20 | 49,43 | 50,22 | -0,29% | - |
| 28.01.2026 | 50,25 | 50,71 | 50,10 | 50,36 | 0,57% | 518,00 |
| 27.01.2026 | 49,41 | 50,30 | 49,23 | 50,08 | 1,40% | - |
| 26.01.2026 | 49,07 | 49,71 | 48,92 | 49,38 | 0,44% | 8.210,00 |
| 23.01.2026 | 49,21 | 49,51 | 48,83 | 49,17 | 0,34% | - |
| 22.01.2026 | 48,29 | 49,30 | 48,03 | 49,00 | 1,80% | - |
| 21.01.2026 | 46,86 | 48,18 | 46,74 | 48,14 | 3,36% | - |
| 20.01.2026 | 46,82 | 46,91 | 45,91 | 46,57 | -0,85% | - |
| 19.01.2026 | 46,29 | 46,99 | 46,25 | 46,97 | 0,22% | 6.545,00 |
| 16.01.2026 | 46,89 | 46,97 | 46,33 | 46,86 | 0,16% | - |
| 15.01.2026 | 46,42 | 47,12 | 46,36 | 46,79 | 0,94% | 1.144,00 |
| 14.01.2026 | 45,83 | 46,43 | 45,64 | 46,35 | 1,26% | 510,00 |
| 13.01.2026 | 45,83 | 46,17 | 45,69 | 45,78 | -0,53% | - |
| 12.01.2026 | 45,46 | 46,07 | 45,28 | 46,02 | 0,27% | - |
| 09.01.2026 | 45,53 | 46,01 | 45,43 | 45,90 | 1,07% | - |
| 08.01.2026 | 44,79 | 45,45 | 44,79 | 45,41 | 1,04% | - |
| 07.01.2026 | 45,25 | 45,71 | 44,69 | 44,94 | -1,17% | - |